Dark

IONQ20250815C40
IONQ Aug 15 2025 40.00 Call (IONQ250815C00040000)
option OPRA

EOD

May 8, 2025

4.03+38.966%(+1.13)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	3.55	4.30	2.84	4.03	+38.966%	126	1,111	0.000%
2025-05-07	2.90	2.90	2.90	2.90	-3.333%	6	1,045	+38.966%
2025-05-06	2.85	3.00	2.85	3.00	-14.286%	16	1,040	+34.333%
2025-05-05	3.62	3.62	3.37	3.50	-9.091%	13	1,039	+15.143%
2025-05-02	3.00	3.85	3.00	3.85	+58.436%	82	1,035	+4.675%
2025-05-01	2.64	2.72	2.43	2.43	-7.955%	11	1,006	+65.844%
2025-04-30	2.50	2.64	2.50	2.64	-8.651%	16	1,003	+52.652%
2025-04-29	2.89	2.89	2.89	2.89	-15.743%	2	998	+39.446%
2025-04-28	3.50	3.53	3.43	3.43	+4.255%	4	998	+17.493%
2025-04-25	3.18	3.68	3.18	3.29	+6.129%	138	994	+22.492%
2025-04-24	3.05	3.38	3.05	3.10	+16.541%	46	991	+30.000%
2025-04-23	2.78	2.78	2.54	2.66	+14.655%	23	989	+51.504%
2025-04-22	2.27	2.49	2.27	2.32	+12.077%	3	980	+73.707%
2025-04-21	2.14	2.25	2.07	2.07	-15.164%	5	979	+94.686%
2025-04-17	2.35	2.44	2.32	2.44	+1.667%	11	976	+65.164%
2025-04-15	2.36	2.40	2.20	2.40	-11.111%	12	976	+67.917%
2025-04-14	3.20	3.25	2.70	2.70	-20.588%	7	974	+49.259%
2025-04-11	3.75	3.75	3.35	3.40	+6.250%	30	971	+18.529%
2025-04-10	2.72	3.28	2.72	3.20	+1.587%	71	960	+25.938%
2025-04-09	2.18	3.30	2.18	3.15	+55.941%	58	936	+27.937%
2025-04-08	2.64	2.73	2.02	2.02	-15.833%	43	900	+99.505%
2025-04-07	1.55	2.40	1.55	2.40	+20.603%	3	888	+67.917%
2025-04-04	2.05	2.05	1.79	1.99	-14.224%	28	887	+102.513%
2025-04-03	2.24	2.35	2.10	2.32	-18.021%	203	892	+73.707%
2025-04-02	2.80	2.83	2.71	2.83	+31.628%	9	889	+42.403%
2025-04-01	2.15	2.15	2.15	2.15	+9.694%	10	887	+87.442%
2025-03-31	1.70	2.08	1.70	1.96	-4.390%	37	877	+105.612%
2025-03-28	2.05	2.05	2.05	2.05	-18.327%	8	885	+96.585%
2025-03-27	2.55	2.60	2.51	2.51	-14.334%	7	884	+60.558%
2025-03-26	3.01	3.40	2.85	2.93	+2.448%	18	886	+37.543%
2025-03-25	3.10	3.10	2.86	2.86	-5.298%	13	884	+40.909%
2025-03-24	2.18	3.15	1.89	3.02	+56.477%	50	871	+33.444%
2025-03-21	2.06	2.06	1.93	1.93	+13.529%	4	869	+108.808%
2025-03-20	2.56	2.56	1.70	1.70	-29.167%	22	868	+137.059%
2025-03-19	2.50	2.50	2.40	2.40	-9.434%	3	865	+67.917%
2025-03-18	3.00	3.00	2.65	2.65	-19.697%	18	862	+52.075%
2025-03-17	3.31	3.31	3.05	3.30	+2.804%	66	862	+22.121%
2025-03-14	2.65	3.40	2.65	3.21	+47.926%	434	848	+25.545%
2025-03-13	2.20	2.20	2.17	2.17	-11.429%	200	488	+85.714%
2025-03-12	2.08	2.45	2.08	2.45	+73.759%	21	488	+64.490%
2025-03-11	1.35	1.57	1.35	1.41	0.000%	13	480	+185.816%
2025-03-10	1.90	1.90	1.41	1.41	-24.599%	39	468	+185.816%
2025-03-07	1.83	2.20	1.83	1.87	-8.333%	260	446	+115.508%
2025-03-06	2.14	2.26	1.95	2.04	-21.839%	37	321	+97.549%
2025-03-05	2.51	2.65	2.51	2.61	-7.774%	30	333	+54.406%
2025-03-04	2.26	2.83	2.26	2.83	+2.909%	40	333	+42.403%
2025-03-03	3.38	3.38	2.75	2.75	-17.910%	13	308	+46.545%
2025-02-28	3.20	3.60	3.20	3.35	-5.899%	66	312	+20.299%
2025-02-27	5.10	5.10	3.56	3.56	-44.288%	28	316	+13.202%
2025-02-26	6.50	6.50	6.39	6.39	+5.795%	8	318	-36.933%
2025-02-25	6.22	6.22	5.55	6.04	-15.642%	22	320	-33.278%
2025-02-24	7.36	7.36	7.16	7.16	-0.556%	2	304	-43.715%
2025-02-21	8.00	8.00	7.20	7.20	-15.294%	318	304	-44.028%
2025-02-20	8.50	8.50	8.50	8.50	-10.053%	130	302	-52.588%
2025-02-19	8.80	9.96	8.00	9.45	+9.249%	95	392	-57.354%
2025-02-18	8.95	9.56	8.65	8.65	-21.719%	25	388	-53.410%
2025-02-14	11.08	11.08	11.05	11.05	+2.315%	6	399	-63.529%
2025-02-13	11.26	11.26	10.80	10.80	-7.534%	88	341	-62.685%
2025-02-12	11.65	12.25	11.65	11.68	-4.653%	10	341	-65.497%
2025-02-11	12.84	12.85	12.10	12.25	-10.584%	42	339	-67.102%
2025-02-10	14.30	14.30	13.70	13.70	-4.196%	85	313	-70.584%
2025-02-06	14.41	14.41	14.30	14.30	+4.762%	5	278	-71.818%
2025-02-05	13.65	13.65	13.65	13.65	-9.302%	1	280	-70.476%
2025-02-04	16.25	16.25	15.05	15.05	+15.769%	2	280	-73.223%
2025-02-03	13.00	13.00	13.00	13.00	-1.515%	1	280	-69.000%
2025-01-31	14.48	14.49	13.10	13.20	+1.538%	18	280	-69.470%
2025-01-30	14.30	14.30	13.00	13.00	0.000%	2	274	-69.000%
2025-01-28	12.40	13.00	12.40	13.00	+1.167%	20	272	-69.000%
2025-01-27	12.85	12.85	12.85	12.85	-20.923%	53	268	-68.638%
2025-01-24	17.95	17.95	16.25	16.25	-1.396%	8	246	-75.200%
2025-01-22	17.80	18.05	16.13	16.48	-8.597%	7	246	-75.546%
2025-01-21	16.95	18.03	16.00	18.03	+14.114%	3	247	-77.648%
2025-01-17	16.40	16.40	15.80	15.80	-5.389%	4	247	-74.494%
2025-01-16	14.35	16.90	14.35	16.70	+6.234%	67	247	-75.868%
2025-01-15	12.50	15.88	12.34	15.72	+80.690%	84	229	-74.364%
2025-01-14	7.84	8.70	7.84	8.70	+21.170%	14	214	-53.678%
2025-01-13	8.21	8.21	7.18	7.18	-23.779%	29	210	-43.872%
2025-01-10	10.25	10.42	9.42	9.42	+5.843%	174	188	-57.219%
2025-01-08	13.00	13.00	7.50	8.90	-59.174%	49	104	-54.719%
2025-01-07	25.14	25.14	21.80	21.80	-3.111%	6	104	-81.514%
2025-01-06	21.30	22.50	21.24	22.50	+13.293%	7	102	-82.089%
2025-01-03	19.50	20.11	19.50	19.86	+24.125%	36	105	-79.708%
2024-12-31	17.30	18.12	16.00	16.00	-14.894%	20	101	-74.813%
2024-12-30	18.80	18.80	18.80	18.80	-6.700%	1	101	-78.564%
2024-12-27	19.95	20.15	19.95	20.15	-3.125%	38	100	-80.000%
2024-12-26	17.00	21.25	17.00	20.80	+11.828%	16	103	-80.625%
2024-12-24	18.55	18.60	18.55	18.60	+8.140%	2	100	-78.333%
2024-12-23	17.90	17.90	17.20	17.20	-14.000%	2	100	-76.570%
2024-12-20	16.25	21.05	16.25	20.00	+42.857%	18	101	-79.850%
2024-12-19	16.22	16.22	14.00	14.00	-0.356%	4	97	-71.214%
2024-12-18	17.50	17.50	14.00	14.05	-19.714%	5	94	-71.317%
2024-12-17	17.50	17.50	17.50	17.50	+8.763%	1	94	-76.971%
2024-12-16	12.15	16.44	12.15	16.09	+62.525%	17	93	-74.953%
2024-12-13	10.09	10.09	9.90	9.90	+13.532%	4	78	-59.293%
2024-12-11	8.85	8.85	8.72	8.72	-22.489%	3	77	-53.784%
2024-12-10	11.30	11.30	11.25	11.25	0.000%	76	75	-64.178%

.dark-mode .NQmXyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQmXyG{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20250815C40IONQ Aug 15 2025 40.00 Call (IONQ250815C00040000)option OPRA

IONQ20250815C40
IONQ Aug 15 2025 40.00 Call (IONQ250815C00040000)
option OPRA